GREENVOLT ENERGIAS RENOVÁVEIS SA (GVOLT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27-02-2024 |
233.566 |
0,00%
|
8,10
|
8,10
|
8,115
|
8,10
|
| 26-02-2024 |
190.404 |
0,00%
|
8,10
|
8,10
|
8,12
|
8,10
|
| 23-02-2024 |
132.105 |
-0,12%
|
8,10
|
8,10
|
8,115
|
8,10
|
| 22-02-2024 |
122.084 |
0,12%
|
8,105
|
8,10
|
8,115
|
8,11
|
| 21-02-2024 |
92.466 |
0,00%
|
8,10
|
8,095
|
8,105
|
8,10
|
| 20-02-2024 |
97.898 |
0,00%
|
8,12
|
8,095
|
8,12
|
8,10
|
| 19-02-2024 |
83.697 |
-0,06%
|
8,10
|
8,10
|
8,135
|
8,10
|
| 16-02-2024 |
100.481 |
0,06%
|
8,095
|
8,095
|
8,125
|
8,105
|
| 15-02-2024 |
266.535 |
0,00%
|
8,105
|
8,09
|
8,12
|
8,10
|
| 14-02-2024 |
251.786 |
0,00%
|
8,095
|
8,09
|
8,11
|
8,10
|
| 13-02-2024 |
372.128 |
0,06%
|
8,10
|
8,09
|
8,10
|
8,10
|
| 12-02-2024 |
271.376 |
0,06%
|
8,10
|
8,09
|
8,13
|
8,095
|
| 09-02-2024 |
239.346 |
0,00%
|
8,10
|
8,09
|
8,11
|
8,09
|
| 08-02-2024 |
299.062 |
0,00%
|
8,10
|
8,09
|
8,155
|
8,09
|
| 07-02-2024 |
367.377 |
0,00%
|
8,09
|
8,09
|
8,10
|
8,09
|
| 06-02-2024 |
484.090 |
0,00%
|
8,09
|
8,055
|
8,10
|
8,09
|
| 05-02-2024 |
93.332 |
0,12%
|
8,08
|
8,08
|
8,10
|
8,09
|
| 02-02-2024 |
197.535 |
0,00%
|
8,10
|
8,075
|
8,10
|
8,08
|
| 01-02-2024 |
124.117 |
0,00%
|
8,10
|
8,08
|
8,105
|
8,08
|
| 31-01-2024 |
315.347 |
-0,25%
|
8,12
|
8,08
|
8,14
|
8,08
|
| 30-01-2024 |
320.532 |
0,25%
|
8,08
|
8,08
|
8,115
|
8,10
|
| 29-01-2024 |
685.105 |
-0,43%
|
8,11
|
8,03
|
8,135
|
8,08
|
| 26-01-2024 |
425.097 |
-0,43%
|
8,125
|
8,105
|
8,15
|
8,115
|
| 25-01-2024 |
367.499 |
-0,12%
|
8,16
|
8,13
|
8,18
|
8,15
|
| 24-01-2024 |
264.255 |
0,06%
|
8,15
|
8,145
|
8,17
|
8,16
|
| 23-01-2024 |
434.106 |
0,06%
|
8,17
|
8,135
|
8,17
|
8,155
|
| 22-01-2024 |
338.177 |
-0,25%
|
8,18
|
8,145
|
8,18
|
8,15
|
| 19-01-2024 |
458.637 |
0,12%
|
8,13
|
8,13
|
8,17
|
8,17
|
| 18-01-2024 |
256.102 |
-0,31%
|
8,13
|
8,13
|
8,185
|
8,16
|
| 17-01-2024 |
1.564.220 |
0,49%
|
8,11
|
8,10
|
8,185
|
8,185
|
| 16-01-2024 |
256.880 |
-0,31%
|
8,155
|
8,11
|
8,155
|
8,145
|
| 15-01-2024 |
408.301 |
0,06%
|
8,17
|
8,15
|
8,185
|
8,17
|
| 12-01-2024 |
239.560 |
0,18%
|
8,155
|
8,145
|
8,185
|
8,165
|
| 11-01-2024 |
392.307 |
-0,37%
|
8,135
|
8,135
|
8,19
|
8,15
|
| 10-01-2024 |
654.936 |
0,99%
|
8,12
|
8,11
|
8,19
|
8,18
|
| 09-01-2024 |
638.731 |
-0,67%
|
8,125
|
8,10
|
8,15
|
8,10
|
| 08-01-2024 |
707.990 |
-0,43%
|
8,165
|
8,13
|
8,18
|
8,155
|
| 05-01-2024 |
497.198 |
-0,06%
|
8,19
|
8,165
|
8,20
|
8,19
|
| 04-01-2024 |
871.259 |
-0,06%
|
8,195
|
8,175
|
8,20
|
8,195
|
| 03-01-2024 |
1.082.464 |
0,49%
|
8,17
|
8,15
|
8,20
|
8,20
|
| 02-01-2024 |
863.025 |
-0,24%
|
8,18
|
8,105
|
8,20
|
8,16
|
| 29-12-2023 |
410.463 |
-0,12%
|
8,17
|
8,15
|
8,22
|
8,18
|
| 28-12-2023 |
1.334.550 |
0,31%
|
8,14
|
8,10
|
8,19
|
8,19
|
| 27-12-2023 |
1.084.775 |
0,06%
|
8,09
|
8,08
|
8,245
|
8,165
|
| 26-12-2023 |
1.086.952 |
-0,31%
|
8,105
|
8,04
|
8,17
|
8,16
|
| 22-12-2023 |
1.086.952 |
-0,31%
|
8,105
|
8,04
|
8,17
|
8,16
|
| 21-12-2023 |
3.291.543 |
9,87%
|
7,87
|
7,85
|
8,345
|
8,185
|
| 20-12-2023 |
368.308 |
-0,93%
|
7,515
|
7,445
|
7,595
|
7,45
|
| 19-12-2023 |
210.589 |
-0,33%
|
7,54
|
7,505
|
7,64
|
7,52
|
| 18-12-2023 |
333.773 |
-1,95%
|
7,775
|
7,515
|
7,78
|
7,545
|
| 15-12-2023 |
625.380 |
0,20%
|
7,68
|
7,65
|
7,82
|
7,695
|
| 14-12-2023 |
815.633 |
4,00%
|
7,45
|
7,415
|
7,72
|
7,68
|
| 13-12-2023 |
332.678 |
1,16%
|
7,375
|
7,275
|
7,415
|
7,385
|
| 12-12-2023 |
264.460 |
-0,75%
|
7,405
|
7,275
|
7,405
|
7,30
|
| 11-12-2023 |
499.833 |
-1,67%
|
7,45
|
7,26
|
7,45
|
7,355
|
| 08-12-2023 |
561.137 |
0,88%
|
7,39
|
7,34
|
7,525
|
7,48
|
| 07-12-2023 |
861.842 |
2,63%
|
7,26
|
7,205
|
7,425
|
7,415
|
| 06-12-2023 |
908.416 |
3,81%
|
6,99
|
6,965
|
7,225
|
7,225
|
| 05-12-2023 |
285.855 |
1,16%
|
6,925
|
6,865
|
7,01
|
6,96
|
| 04-12-2023 |
724.299 |
-2,48%
|
7,08
|
6,87
|
7,125
|
6,88
|
| 01-12-2023 |
561.618 |
-0,77%
|
7,15
|
7,005
|
7,16
|
7,055
|
| 30-11-2023 |
1.006.981 |
2,23%
|
6,995
|
6,86
|
7,15
|
7,11
|
| 29-11-2023 |
1.232.873 |
0,22%
|
6,89
|
6,72
|
7,17
|
6,955
|
| 28-11-2023 |
370.759 |
0,43%
|
6,86
|
6,82
|
6,94
|
6,94
|
| 27-11-2023 |
364.711 |
1,62%
|
6,82
|
6,775
|
6,91
|
6,91
|
| 24-11-2023 |
229.390 |
-0,37%
|
6,82
|
6,755
|
6,83
|
6,80
|
| 23-11-2023 |
207.103 |
0,74%
|
6,755
|
6,735
|
6,835
|
6,825
|
| 22-11-2023 |
197.742 |
1,42%
|
6,66
|
6,655
|
6,79
|
6,775
|
| 21-11-2023 |
333.570 |
-1,84%
|
6,805
|
6,66
|
6,82
|
6,68
|
| 20-11-2023 |
504.942 |
1,72%
|
6,75
|
6,73
|
6,82
|
6,805
|
| 17-11-2023 |
537.122 |
0,30%
|
6,66
|
6,64
|
6,78
|
6,69
|
| 16-11-2023 |
209.215 |
0,15%
|
6,73
|
6,615
|
6,73
|
6,67
|
| 15-11-2023 |
511.342 |
-0,97%
|
6,80
|
6,625
|
6,84
|
6,66
|
| 14-11-2023 |
650.756 |
2,44%
|
6,57
|
6,49
|
6,745
|
6,725
|
| 13-11-2023 |
274.407 |
-0,08%
|
6,595
|
6,56
|
6,715
|
6,565
|
| 10-11-2023 |
292.453 |
-0,61%
|
6,60
|
6,55
|
6,63
|
6,57
|
| 09-11-2023 |
475.163 |
0,99%
|
6,58
|
6,57
|
6,71
|
6,61
|
| 08-11-2023 |
413.089 |
2,03%
|
6,40
|
6,35
|
6,59
|
6,545
|
| 07-11-2023 |
798.598 |
-3,24%
|
6,56
|
6,23
|
6,68
|
6,415
|
| 06-11-2023 |
418.049 |
1,92%
|
6,55
|
6,515
|
6,645
|
6,63
|
| 03-11-2023 |
692.682 |
1,09%
|
6,41
|
6,41
|
6,59
|
6,505
|
| 02-11-2023 |
594.365 |
1,42%
|
6,305
|
6,305
|
6,485
|
6,435
|
| 01-11-2023 |
309.218 |
0,56%
|
6,31
|
6,22
|
6,345
|
6,345
|
| 31-10-2023 |
382.406 |
0,48%
|
6,325
|
6,235
|
6,34
|
6,31
|
| 30-10-2023 |
425.934 |
2,70%
|
6,20
|
6,20
|
6,295
|
6,28
|
| 27-10-2023 |
295.698 |
-0,41%
|
6,12
|
6,065
|
6,17
|
6,115
|
| 26-10-2023 |
746.350 |
1,24%
|
6,00
|
6,00
|
6,145
|
6,14
|
| 25-10-2023 |
425.339 |
1,34%
|
5,985
|
5,94
|
6,09
|
6,065
|
| 24-10-2023 |
256.174 |
-0,75%
|
6,05
|
5,95
|
6,095
|
5,96
|
| 23-10-2023 |
389.150 |
-1,07%
|
6,00
|
5,90
|
6,08
|
6,005
|
| 20-10-2023 |
364.976 |
-0,16%
|
6,07
|
5,98
|
6,10
|
6,07
|
| 19-10-2023 |
804.100 |
1,34%
|
5,97
|
5,885
|
6,13
|
6,05
|
| 18-10-2023 |
905.895 |
5,66%
|
5,68
|
5,675
|
5,985
|
5,97
|
| 17-10-2023 |
333.600 |
2,36%
|
5,52
|
5,52
|
5,66
|
5,65
|
| 16-10-2023 |
342.393 |
1,56%
|
5,435
|
5,435
|
5,62
|
5,52
|
| 13-10-2023 |
418.753 |
-2,51%
|
5,61
|
5,425
|
5,61
|
5,435
|
| 12-10-2023 |
718.767 |
-2,79%
|
5,835
|
5,575
|
5,84
|
5,575
|
| 11-10-2023 |
779.382 |
4,85%
|
5,405
|
5,405
|
5,735
|
5,735
|
| 10-10-2023 |
529.742 |
3,70%
|
5,28
|
5,28
|
5,48
|
5,47
|
| 09-10-2023 |
659.950 |
3,64%
|
5,075
|
5,065
|
5,30
|
5,275
|
Por favor leia o